Metal Blockchain
METAL
Rank #425
$0.2116
Updated 25 days ago
Market Cap
$107.42M
24h Volume
$1.15M
Avg Volume (90d)
$1.26M
24h High/Low
$0.2147
$0.1932
$0.1932
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
DWF Labs Portfolio
Chains
Ethereum
0x294559fa758c88d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2116 | $0.2147 | $0.1932 | $0.2116 | $1.15M | $107.42M |
| Dec 2, 2025 | $0.2084 | $0.2154 | $0.1949 | $0.2081 | $1.08M | $106.50M |
| Dec 1, 2025 | $0.2298 | $0.2298 | $0.2008 | $0.2081 | $1.09M | $106.87M |
| Nov 30, 2025 | $0.2352 | $0.2387 | $0.2312 | $0.2312 | $1.03M | $119.37M |
| Nov 29, 2025 | $0.2234 | $0.2370 | $0.2222 | $0.2361 | $1.05M | $115.33M |
| Nov 28, 2025 | $0.2434 | $0.2434 | $0.2215 | $0.2242 | $1.23M | $114.95M |
| Nov 27, 2025 | $0.2469 | $0.2482 | $0.2405 | $0.2414 | $828.36K | $123.84M |
| Nov 26, 2025 | $0.2091 | $0.2455 | $0.2091 | $0.2455 | $734.54K | $116.31M |
| Nov 25, 2025 | $0.2096 | $0.2115 | $0.2069 | $0.2096 | $939.94K | $106.14M |
| Nov 24, 2025 | $0.2210 | $0.2210 | $0.2077 | $0.2100 | $1.10M | $107.74M |
| Nov 23, 2025 | $0.1989 | $0.2111 | $0.1988 | $0.2111 | $816.15K | $103.91M |
| Nov 22, 2025 | $0.1925 | $0.2087 | $0.1898 | $0.2014 | $942.14K | $101.15M |
| Nov 21, 2025 | $0.1950 | $0.1990 | $0.1801 | $0.1892 | $1.03M | $95.73M |
| Nov 20, 2025 | $0.1991 | $0.2064 | $0.1900 | $0.1961 | $992.71K | $101.71M |
| Nov 19, 2025 | $0.2040 | $0.2065 | $0.1929 | $0.1973 | $892.73K | $102.65M |
| Nov 18, 2025 | $0.2085 | $0.2085 | $0.1998 | $0.2069 | $888.63K | $103.42M |
| Nov 17, 2025 | $0.2085 | $0.2135 | $0.2067 | $0.2078 | $971.63K | $106.87M |
| Nov 16, 2025 | $0.2233 | $0.2259 | $0.2127 | $0.2130 | $960.49K | $112.13M |
| Nov 15, 2025 | $0.2230 | $0.2267 | $0.2213 | $0.2230 | $1.14M | $113.42M |
| Nov 14, 2025 | $0.2341 | $0.2400 | $0.2104 | $0.2191 | $1.17M | $114.38M |
| Nov 13, 2025 | $0.2317 | $0.2511 | $0.2312 | $0.2341 | $1.11M | $122.04M |
| Nov 12, 2025 | $0.2365 | $0.2396 | $0.2319 | $0.2319 | $987.92K | $120.10M |
| Nov 11, 2025 | $0.2350 | $0.2541 | $0.0456 | $0.2350 | $1.17M | $119.30M |
| Nov 10, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $1.07M | $124.67M |
| Nov 9, 2025 | $0.2306 | $0.2306 | $0.2306 | $0.2306 | $1.02M | $117.04M |
| Nov 8, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $1.26M | $122.70M |
| Nov 7, 2025 | $0.2094 | $0.2094 | $0.2094 | $0.2094 | $1.22M | $106.33M |
| Nov 6, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $1.21M | $123.07M |
| Nov 5, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $1.18M | $115.69M |
| Nov 4, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $1.33M | $117.99M |
| Nov 3, 2025 | $0.2627 | $0.2627 | $0.2627 | $0.2627 | $1.07M | $131.09M |
| Nov 2, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $1.04M | $133.93M |
| Nov 1, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $1.33M | $135.90M |
| Oct 31, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $1.65M | $129.99M |
| Oct 30, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $1.43M | $146.43M |
| Oct 29, 2025 | $0.2837 | $0.2837 | $0.2837 | $0.2837 | $1.19M | $144.38M |
| Oct 28, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $1.20M | $151.47M |
| Oct 27, 2025 | $0.2958 | $0.2958 | $0.2958 | $0.2958 | $1.29M | $150.16M |
| Oct 26, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $1.14M | $151.43M |
| Oct 25, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $1.21M | $151.77M |
| Oct 24, 2025 | $0.2871 | $0.2871 | $0.2871 | $0.2871 | $1.11M | $145.74M |
| Oct 23, 2025 | $0.2777 | $0.2777 | $0.2777 | $0.2777 | $1.19M | $140.98M |
| Oct 22, 2025 | $0.2862 | $0.2862 | $0.2862 | $0.2862 | $1.61M | $145.27M |
| Oct 21, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $1.20M | $151.77M |
| Oct 20, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $1.03M | $158.55M |
| Oct 19, 2025 | $0.3079 | $0.3079 | $0.3079 | $0.3079 | $1.06M | $156.29M |
| Oct 18, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $1.23M | $152.29M |
| Oct 17, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $1.30M | $155.62M |
| Oct 16, 2025 | $0.3063 | $0.3063 | $0.3063 | $0.3063 | $1.40M | $155.48M |
| Oct 15, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $1.69M | $160.63M |
| Oct 14, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $1.45M | $171.03M |
| Oct 13, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $1.61M | $176.79M |
| Oct 12, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $2.20M | $176.46M |
| Oct 11, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $1.80M | $175.63M |
| Oct 10, 2025 | $0.3747 | $0.3747 | $0.3747 | $0.3747 | $1.49M | $191.17M |
| Oct 9, 2025 | $0.3802 | $0.3802 | $0.3802 | $0.3802 | $1.46M | $193.03M |
| Oct 8, 2025 | $0.3722 | $0.3722 | $0.3722 | $0.3722 | $1.58M | $188.97M |
| Oct 7, 2025 | $0.3844 | $0.3844 | $0.3844 | $0.3844 | $1.80M | $195.22M |
| Oct 6, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $1.72M | $206.77M |
| Oct 5, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $1.55M | $201.72M |
| Oct 4, 2025 | $0.4052 | $0.4052 | $0.4052 | $0.4052 | $1.56M | $204.41M |
| Oct 3, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $1.71M | $207.90M |
| Oct 2, 2025 | $0.4015 | $0.4015 | $0.4015 | $0.4015 | $1.76M | $203.97M |
| Oct 1, 2025 | $0.3926 | $0.3926 | $0.3926 | $0.3926 | $1.72M | $199.31M |
| Sep 30, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $1.47M | $194.40M |
| Sep 29, 2025 | $0.3877 | $0.3877 | $0.3877 | $0.3877 | $1.44M | $196.79M |